6850 (株)チノー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 210 | 210 | 205 | 207 | 38,000 | 1,035 |
| 2010-12-29 | 210 | 210 | 209 | 209 | 12,000 | 1,045 |
| 2010-12-28 | 209 | 209 | 207 | 208 | 16,000 | 1,040 |
| 2010-12-27 | 209 | 209 | 206 | 207 | 28,000 | 1,035 |
| 2010-12-24 | 208 | 209 | 207 | 207 | 37,000 | 1,035 |
| 2010-12-22 | 208 | 209 | 206 | 207 | 21,000 | 1,035 |
| 2010-12-21 | 207 | 209 | 207 | 208 | 46,000 | 1,040 |
| 2010-12-20 | 209 | 210 | 207 | 208 | 52,000 | 1,040 |
| 2010-12-17 | 209 | 211 | 208 | 209 | 33,000 | 1,045 |
| 2010-12-16 | 212 | 212 | 207 | 211 | 35,000 | 1,055 |
| 2010-12-15 | 207 | 211 | 207 | 211 | 63,000 | 1,055 |
| 2010-12-14 | 207 | 207 | 204 | 206 | 39,000 | 1,030 |
| 2010-12-13 | 204 | 206 | 203 | 206 | 66,000 | 1,030 |
| 2010-12-10 | 200 | 201 | 199 | 201 | 108,000 | 1,005 |
| 2010-12-09 | 200 | 200 | 199 | 200 | 29,000 | 1,000 |
| 2010-12-08 | 199 | 200 | 199 | 200 | 38,000 | 1,000 |
| 2010-12-07 | 199 | 199 | 196 | 198 | 41,000 | 990 |
| 2010-12-06 | 197 | 197 | 194 | 195 | 60,000 | 975 |
| 2010-12-03 | 200 | 200 | 195 | 197 | 51,000 | 985 |
| 2010-12-02 | 194 | 197 | 194 | 197 | 34,000 | 985 |
| 2010-12-01 | 192 | 193 | 191 | 193 | 26,000 | 965 |
| 2010-11-30 | 196 | 196 | 194 | 194 | 33,000 | 970 |
| 2010-11-29 | 194 | 197 | 194 | 196 | 48,000 | 980 |
| 2010-11-26 | 197 | 197 | 194 | 194 | 40,000 | 970 |
| 2010-11-25 | 194 | 197 | 194 | 196 | 29,000 | 980 |
| 2010-11-24 | 194 | 197 | 192 | 195 | 54,000 | 975 |
| 2010-11-22 | 202 | 203 | 197 | 198 | 30,000 | 990 |
| 2010-11-19 | 198 | 200 | 197 | 200 | 33,000 | 1,000 |
| 2010-11-18 | 195 | 200 | 195 | 200 | 43,000 | 1,000 |
| 2010-11-17 | 191 | 194 | 191 | 192 | 13,000 | 960 |
| 2010-11-16 | 199 | 199 | 195 | 195 | 4,000 | 975 |
| 2010-11-15 | 195 | 196 | 192 | 196 | 8,000 | 980 |
| 2010-11-12 | 194 | 195 | 193 | 195 | 18,000 | 975 |
| 2010-11-11 | 200 | 203 | 189 | 197 | 71,000 | 985 |
| 2010-11-10 | 194 | 196 | 193 | 195 | 25,000 | 975 |
| 2010-11-09 | 194 | 195 | 194 | 194 | 13,000 | 970 |
| 2010-11-08 | 192 | 195 | 192 | 195 | 12,000 | 975 |
| 2010-11-05 | 186 | 194 | 186 | 193 | 35,000 | 965 |
| 2010-11-04 | 183 | 193 | 180 | 186 | 45,000 | 930 |
| 2010-11-02 | 182 | 187 | 181 | 185 | 45,000 | 925 |
| 2010-11-01 | 183 | 183 | 180 | 180 | 30,000 | 900 |
| 2010-10-29 | 185 | 186 | 184 | 185 | 24,000 | 925 |
| 2010-10-28 | 195 | 195 | 190 | 190 | 69,000 | 950 |
| 2010-10-27 | 194 | 194 | 192 | 193 | 18,000 | 965 |
| 2010-10-26 | 192 | 192 | 192 | 192 | 10,000 | 960 |
| 2010-10-25 | 192 | 194 | 191 | 191 | 14,000 | 955 |
| 2010-10-22 | 193 | 193 | 191 | 192 | 19,000 | 960 |
| 2010-10-21 | 193 | 193 | 192 | 193 | 10,000 | 965 |
| 2010-10-20 | 194 | 197 | 193 | 194 | 18,000 | 970 |
| 2010-10-19 | 198 | 199 | 194 | 194 | 15,000 | 970 |
| 2010-10-18 | 195 | 197 | 195 | 197 | 21,000 | 985 |
| 2010-10-15 | 193 | 195 | 193 | 195 | 48,000 | 975 |
| 2010-10-14 | 196 | 203 | 195 | 198 | 30,000 | 990 |
| 2010-10-13 | 205 | 205 | 198 | 198 | 19,000 | 990 |
| 2010-10-12 | 210 | 210 | 200 | 200 | 53,000 | 1,000 |
| 2010-10-08 | 201 | 205 | 201 | 204 | 26,000 | 1,020 |
| 2010-10-07 | 195 | 201 | 195 | 200 | 11,000 | 1,000 |
| 2010-10-06 | 198 | 198 | 194 | 198 | 16,000 | 990 |
| 2010-10-05 | 191 | 197 | 191 | 195 | 26,000 | 975 |
| 2010-10-04 | 198 | 198 | 193 | 193 | 19,000 | 965 |
| 2010-10-01 | 197 | 198 | 196 | 196 | 20,000 | 980 |
| 2010-09-30 | 206 | 206 | 198 | 198 | 18,000 | 990 |
| 2010-09-29 | 204 | 205 | 204 | 205 | 26,000 | 1,025 |
| 2010-09-28 | 199 | 202 | 198 | 202 | 17,000 | 1,010 |
| 2010-09-27 | 199 | 199 | 196 | 197 | 35,000 | 985 |
| 2010-09-24 | 200 | 200 | 198 | 199 | 15,000 | 995 |
| 2010-09-22 | 200 | 203 | 200 | 200 | 18,000 | 1,000 |
| 2010-09-21 | 203 | 207 | 202 | 205 | 21,000 | 1,025 |
| 2010-09-17 | 203 | 203 | 202 | 202 | 24,000 | 1,010 |
| 2010-09-16 | 202 | 203 | 198 | 199 | 20,000 | 995 |
| 2010-09-15 | 200 | 202 | 200 | 201 | 9,000 | 1,005 |
| 2010-09-14 | 204 | 204 | 198 | 200 | 48,000 | 1,000 |
| 2010-09-13 | 198 | 199 | 198 | 199 | 28,000 | 995 |
| 2010-09-10 | 193 | 198 | 193 | 193 | 72,000 | 965 |
| 2010-09-09 | 197 | 198 | 196 | 196 | 8,000 | 980 |
| 2010-09-08 | 193 | 194 | 193 | 193 | 13,000 | 965 |
| 2010-09-07 | 200 | 200 | 196 | 196 | 14,000 | 980 |
| 2010-09-06 | 193 | 199 | 193 | 199 | 11,000 | 995 |
| 2010-09-03 | 190 | 194 | 190 | 193 | 18,000 | 965 |
| 2010-09-02 | 198 | 198 | 181 | 189 | 96,000 | 945 |
| 2010-09-01 | 199 | 199 | 197 | 197 | 23,000 | 985 |
| 2010-08-31 | 206 | 206 | 199 | 199 | 12,000 | 995 |
| 2010-08-30 | 206 | 206 | 205 | 206 | 34,000 | 1,030 |
| 2010-08-27 | 200 | 201 | 198 | 200 | 19,000 | 1,000 |
| 2010-08-26 | 200 | 200 | 197 | 199 | 16,000 | 995 |
| 2010-08-25 | 196 | 200 | 196 | 196 | 13,000 | 980 |
| 2010-08-24 | 198 | 199 | 197 | 199 | 22,000 | 995 |
| 2010-08-23 | 200 | 205 | 198 | 199 | 30,000 | 995 |
| 2010-08-20 | 204 | 204 | 202 | 202 | 8,000 | 1,010 |
| 2010-08-19 | 203 | 203 | 201 | 203 | 11,000 | 1,015 |
| 2010-08-18 | 206 | 206 | 201 | 203 | 13,000 | 1,015 |
| 2010-08-17 | 201 | 204 | 201 | 203 | 22,000 | 1,015 |
| 2010-08-16 | 200 | 203 | 200 | 201 | 69,000 | 1,005 |
| 2010-08-13 | 209 | 209 | 206 | 208 | 17,000 | 1,040 |
| 2010-08-12 | 208 | 211 | 208 | 210 | 24,000 | 1,050 |
| 2010-08-11 | 214 | 220 | 211 | 212 | 55,000 | 1,060 |
| 2010-08-10 | 213 | 213 | 208 | 208 | 20,000 | 1,040 |
| 2010-08-09 | 209 | 213 | 206 | 213 | 66,000 | 1,065 |
| 2010-08-06 | 220 | 221 | 217 | 221 | 27,000 | 1,105 |
| 2010-08-05 | 217 | 219 | 215 | 215 | 25,000 | 1,075 |
| 2010-08-04 | 220 | 223 | 216 | 216 | 24,000 | 1,080 |
| 2010-08-03 | 220 | 221 | 220 | 221 | 29,000 | 1,105 |
| 2010-08-02 | 218 | 224 | 218 | 221 | 10,000 | 1,105 |
| 2010-07-30 | 228 | 228 | 220 | 220 | 23,000 | 1,100 |
| 2010-07-29 | 224 | 226 | 223 | 224 | 18,000 | 1,120 |
| 2010-07-28 | 229 | 229 | 223 | 225 | 40,000 | 1,125 |
| 2010-07-27 | 224 | 224 | 223 | 223 | 23,000 | 1,115 |
| 2010-07-26 | 226 | 233 | 226 | 227 | 13,000 | 1,135 |
| 2010-07-23 | 226 | 226 | 223 | 224 | 13,000 | 1,120 |
| 2010-07-22 | 221 | 224 | 221 | 224 | 24,000 | 1,120 |
| 2010-07-21 | 222 | 223 | 222 | 222 | 24,000 | 1,110 |
| 2010-07-20 | 230 | 230 | 224 | 226 | 12,000 | 1,130 |
| 2010-07-16 | 233 | 233 | 228 | 231 | 15,000 | 1,155 |
| 2010-07-15 | 234 | 236 | 233 | 233 | 28,000 | 1,165 |
| 2010-07-14 | 236 | 243 | 233 | 241 | 9,000 | 1,205 |
| 2010-07-13 | 231 | 235 | 231 | 233 | 40,000 | 1,165 |
| 2010-07-12 | 245 | 245 | 237 | 239 | 51,000 | 1,195 |
| 2010-07-09 | 244 | 244 | 239 | 240 | 25,000 | 1,200 |
| 2010-07-08 | 243 | 244 | 235 | 238 | 34,000 | 1,190 |
| 2010-07-07 | 239 | 239 | 236 | 236 | 36,000 | 1,180 |
| 2010-07-06 | 240 | 244 | 238 | 241 | 67,000 | 1,205 |
| 2010-07-05 | 233 | 234 | 233 | 234 | 29,000 | 1,170 |
| 2010-07-02 | 226 | 228 | 226 | 227 | 23,000 | 1,135 |
| 2010-07-01 | 222 | 222 | 220 | 220 | 14,000 | 1,100 |
| 2010-06-30 | 230 | 230 | 223 | 226 | 29,000 | 1,130 |
| 2010-06-29 | 230 | 230 | 228 | 230 | 12,000 | 1,150 |
| 2010-06-28 | 230 | 230 | 225 | 229 | 10,000 | 1,145 |
| 2010-06-25 | 227 | 230 | 226 | 230 | 28,000 | 1,150 |
| 2010-06-24 | 235 | 235 | 228 | 233 | 10,000 | 1,165 |
| 2010-06-23 | 236 | 236 | 232 | 235 | 21,000 | 1,175 |
| 2010-06-22 | 244 | 244 | 242 | 242 | 2,000 | 1,210 |
| 2010-06-21 | 243 | 244 | 242 | 244 | 16,000 | 1,220 |
| 2010-06-18 | 242 | 243 | 239 | 242 | 38,000 | 1,210 |
| 2010-06-17 | 239 | 240 | 239 | 240 | 19,000 | 1,200 |
| 2010-06-16 | 235 | 239 | 235 | 239 | 24,000 | 1,195 |
| 2010-06-15 | 229 | 233 | 229 | 233 | 29,000 | 1,165 |
| 2010-06-14 | 228 | 231 | 228 | 231 | 22,000 | 1,155 |
| 2010-06-11 | 226 | 232 | 225 | 227 | 70,000 | 1,135 |
| 2010-06-10 | 223 | 224 | 220 | 224 | 29,000 | 1,120 |
| 2010-06-09 | 223 | 227 | 221 | 223 | 18,000 | 1,115 |
| 2010-06-08 | 229 | 229 | 227 | 228 | 9,000 | 1,140 |
| 2010-06-07 | 224 | 230 | 224 | 229 | 27,000 | 1,145 |
| 2010-06-04 | 231 | 232 | 230 | 232 | 18,000 | 1,160 |
| 2010-06-03 | 231 | 232 | 226 | 231 | 39,000 | 1,155 |
| 2010-06-02 | 231 | 232 | 217 | 231 | 43,000 | 1,155 |
| 2010-06-01 | 226 | 231 | 226 | 231 | 16,000 | 1,155 |
| 2010-05-31 | 221 | 237 | 221 | 231 | 32,000 | 1,155 |
| 2010-05-28 | 234 | 234 | 223 | 228 | 29,000 | 1,140 |
| 2010-05-27 | 225 | 228 | 224 | 228 | 54,000 | 1,140 |
| 2010-05-26 | 219 | 232 | 215 | 224 | 80,000 | 1,120 |
| 2010-05-25 | 217 | 219 | 217 | 219 | 23,000 | 1,095 |
| 2010-05-24 | 221 | 221 | 215 | 219 | 21,000 | 1,095 |
| 2010-05-21 | 221 | 222 | 219 | 221 | 48,000 | 1,105 |
| 2010-05-20 | 236 | 236 | 228 | 235 | 36,000 | 1,175 |
| 2010-05-19 | 233 | 233 | 228 | 233 | 75,000 | 1,165 |
| 2010-05-18 | 242 | 242 | 236 | 237 | 23,000 | 1,185 |
| 2010-05-17 | 241 | 248 | 237 | 237 | 37,000 | 1,185 |
| 2010-05-14 | 249 | 250 | 249 | 249 | 52,000 | 1,245 |
| 2010-05-13 | 236 | 268 | 236 | 253 | 253,000 | 1,265 |
| 2010-05-12 | 234 | 236 | 233 | 234 | 22,000 | 1,170 |
| 2010-05-11 | 230 | 233 | 230 | 230 | 47,000 | 1,150 |
| 2010-05-10 | 220 | 229 | 218 | 229 | 68,000 | 1,145 |
| 2010-05-07 | 220 | 227 | 220 | 226 | 73,000 | 1,130 |
| 2010-05-06 | 232 | 237 | 225 | 232 | 67,000 | 1,160 |
| 2010-04-30 | 234 | 238 | 234 | 235 | 14,000 | 1,175 |
| 2010-04-28 | 236 | 236 | 232 | 235 | 38,000 | 1,175 |
| 2010-04-27 | 240 | 240 | 236 | 237 | 17,000 | 1,185 |
| 2010-04-26 | 232 | 238 | 232 | 238 | 40,000 | 1,190 |
| 2010-04-23 | 227 | 232 | 227 | 230 | 29,000 | 1,150 |
| 2010-04-22 | 230 | 230 | 229 | 229 | 23,000 | 1,145 |
| 2010-04-21 | 232 | 235 | 231 | 234 | 46,000 | 1,170 |
| 2010-04-20 | 229 | 235 | 227 | 235 | 74,000 | 1,175 |
| 2010-04-19 | 226 | 232 | 225 | 230 | 67,000 | 1,150 |
| 2010-04-16 | 239 | 239 | 235 | 236 | 12,000 | 1,180 |
| 2010-04-15 | 233 | 238 | 230 | 238 | 60,000 | 1,190 |
| 2010-04-14 | 238 | 238 | 225 | 232 | 30,000 | 1,160 |
| 2010-04-13 | 238 | 239 | 233 | 234 | 61,000 | 1,170 |
| 2010-04-12 | 235 | 237 | 234 | 236 | 73,000 | 1,180 |
| 2010-04-09 | 236 | 236 | 232 | 233 | 23,000 | 1,165 |
| 2010-04-08 | 234 | 237 | 232 | 235 | 58,000 | 1,175 |
| 2010-04-07 | 235 | 236 | 233 | 234 | 45,000 | 1,170 |
| 2010-04-06 | 236 | 236 | 232 | 233 | 52,000 | 1,165 |
| 2010-04-05 | 236 | 236 | 235 | 236 | 20,000 | 1,180 |
| 2010-04-02 | 232 | 234 | 230 | 233 | 28,000 | 1,165 |
| 2010-04-01 | 234 | 234 | 232 | 232 | 33,000 | 1,160 |
| 2010-03-31 | 233 | 234 | 233 | 234 | 19,000 | 1,170 |
| 2010-03-30 | 232 | 232 | 231 | 232 | 27,000 | 1,160 |
| 2010-03-29 | 232 | 237 | 227 | 231 | 81,000 | 1,155 |
| 2010-03-26 | 225 | 230 | 225 | 230 | 58,000 | 1,150 |
| 2010-03-25 | 225 | 225 | 223 | 225 | 30,000 | 1,125 |
| 2010-03-24 | 225 | 226 | 223 | 224 | 29,000 | 1,120 |
| 2010-03-23 | 219 | 222 | 219 | 221 | 26,000 | 1,105 |
| 2010-03-19 | 217 | 221 | 217 | 220 | 22,000 | 1,100 |
| 2010-03-18 | 218 | 219 | 218 | 218 | 24,000 | 1,090 |
| 2010-03-17 | 219 | 223 | 217 | 218 | 45,000 | 1,090 |
| 2010-03-16 | 218 | 218 | 217 | 217 | 9,000 | 1,085 |
| 2010-03-15 | 217 | 218 | 216 | 218 | 41,000 | 1,090 |
| 2010-03-12 | 212 | 216 | 208 | 216 | 139,000 | 1,080 |
| 2010-03-11 | 208 | 211 | 208 | 211 | 21,000 | 1,055 |
| 2010-03-10 | 207 | 209 | 206 | 206 | 19,000 | 1,030 |
| 2010-03-09 | 209 | 212 | 208 | 209 | 18,000 | 1,045 |
| 2010-03-08 | 210 | 210 | 206 | 209 | 25,000 | 1,045 |
| 2010-03-05 | 205 | 209 | 205 | 207 | 17,000 | 1,035 |
| 2010-03-04 | 209 | 210 | 204 | 204 | 14,000 | 1,020 |
| 2010-03-03 | 207 | 209 | 206 | 207 | 13,000 | 1,035 |
| 2010-03-02 | 210 | 210 | 206 | 207 | 26,000 | 1,035 |
| 2010-03-01 | 204 | 205 | 201 | 205 | 32,000 | 1,025 |
| 2010-02-26 | 198 | 200 | 197 | 199 | 46,000 | 995 |
| 2010-02-25 | 200 | 201 | 200 | 201 | 13,000 | 1,005 |
| 2010-02-24 | 203 | 203 | 200 | 200 | 43,000 | 1,000 |
| 2010-02-23 | 205 | 206 | 204 | 206 | 37,000 | 1,030 |
| 2010-02-22 | 201 | 204 | 201 | 204 | 23,000 | 1,020 |
| 2010-02-19 | 204 | 204 | 200 | 200 | 32,000 | 1,000 |
| 2010-02-18 | 202 | 203 | 202 | 203 | 17,000 | 1,015 |
| 2010-02-17 | 204 | 206 | 203 | 203 | 42,000 | 1,015 |
| 2010-02-16 | 202 | 204 | 202 | 202 | 31,000 | 1,010 |
| 2010-02-15 | 200 | 204 | 200 | 202 | 21,000 | 1,010 |
| 2010-02-12 | 200 | 202 | 200 | 200 | 31,000 | 1,000 |
| 2010-02-10 | 197 | 199 | 197 | 199 | 23,000 | 995 |
| 2010-02-09 | 196 | 198 | 195 | 198 | 47,000 | 990 |
| 2010-02-08 | 200 | 201 | 199 | 199 | 29,000 | 995 |
| 2010-02-05 | 203 | 204 | 201 | 201 | 56,000 | 1,005 |
| 2010-02-04 | 208 | 208 | 207 | 207 | 24,000 | 1,035 |
| 2010-02-03 | 208 | 211 | 207 | 207 | 26,000 | 1,035 |
| 2010-02-02 | 208 | 208 | 206 | 206 | 46,000 | 1,030 |
| 2010-02-01 | 212 | 212 | 206 | 207 | 16,000 | 1,035 |
| 2010-01-29 | 215 | 217 | 211 | 211 | 58,000 | 1,055 |
| 2010-01-28 | 223 | 223 | 221 | 222 | 24,000 | 1,110 |
| 2010-01-27 | 219 | 220 | 217 | 217 | 22,000 | 1,085 |
| 2010-01-26 | 230 | 230 | 216 | 216 | 34,000 | 1,080 |
| 2010-01-25 | 226 | 234 | 225 | 227 | 25,000 | 1,135 |
| 2010-01-22 | 224 | 226 | 224 | 226 | 32,000 | 1,130 |
| 2010-01-21 | 230 | 237 | 223 | 232 | 35,000 | 1,160 |
| 2010-01-20 | 237 | 240 | 230 | 231 | 58,000 | 1,155 |
| 2010-01-19 | 228 | 248 | 228 | 234 | 74,000 | 1,170 |
| 2010-01-18 | 223 | 229 | 223 | 224 | 33,000 | 1,120 |
| 2010-01-15 | 217 | 222 | 217 | 220 | 33,000 | 1,100 |
| 2010-01-14 | 225 | 225 | 203 | 216 | 40,000 | 1,080 |
| 2010-01-13 | 221 | 221 | 216 | 217 | 41,000 | 1,085 |
| 2010-01-12 | 209 | 221 | 209 | 221 | 75,000 | 1,105 |
| 2010-01-08 | 204 | 209 | 204 | 209 | 38,000 | 1,045 |
| 2010-01-07 | 208 | 208 | 189 | 203 | 79,000 | 1,015 |
| 2010-01-06 | 209 | 209 | 206 | 207 | 23,000 | 1,035 |
| 2010-01-05 | 210 | 210 | 208 | 208 | 31,000 | 1,040 |
| 2010-01-04 | 207 | 213 | 207 | 210 | 21,000 | 1,050 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
